Skip to main content
IDEAYA Biosciences, Inc. (IDYA)
NASDAQ: IDYA · Real-Time Price · USD
24.42
+0.83 (3.52%)
At close: Aug 13, 2025, 4:00 PM
24.42
0.00 (0.00%)
Pre-market: Aug 14, 2025, 8:25 AM EDT

IDEAYA Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202523.8924.7523.5124.4224.423.52%849,314
Aug 12, 202522.9923.6322.8223.5923.593.28%748,747
Aug 11, 202523.2023.2722.3822.8422.84-1.13%963,189
Aug 8, 202522.5223.1122.2223.1023.103.08%849,957
Aug 7, 202523.8024.0722.0922.4122.41-5.16%673,150
Aug 6, 202524.0024.0322.9323.6323.63-2.03%846,682
Aug 5, 202525.0625.8223.4024.1224.12-3.52%1,605,268
Aug 4, 202524.2425.0823.7625.0025.003.01%1,311,641
Aug 1, 202524.0524.8723.7324.2724.27-0.33%860,814
Jul 31, 202525.0825.6924.2224.3524.35-3.94%877,814
Jul 30, 202525.1126.1625.0225.3525.352.05%1,775,865
Jul 29, 202525.5025.5024.4624.8424.84-0.72%1,184,533
Jul 28, 202525.1826.1524.7625.0225.022.12%1,896,594
Jul 25, 202524.6724.8924.2324.5024.50-1.33%883,552
Jul 24, 202523.8325.5423.5824.8324.835.08%2,177,089
Jul 23, 202522.3723.9022.1823.6323.637.31%1,126,994
Jul 22, 202522.1522.3821.5022.0222.020.96%1,102,528
Jul 21, 202521.7922.3421.3321.8121.811.02%710,351
Jul 18, 202522.3722.5621.5621.5921.59-2.26%549,679
Jul 17, 202522.2022.8122.0922.0922.09-0.27%684,618
Jul 16, 202521.6422.2221.6122.1522.153.36%619,590
Jul 15, 202522.7822.7821.3921.4321.43-5.09%694,344
Jul 14, 202522.4422.8822.2822.5822.580.44%743,274
Jul 11, 202522.8223.0022.2522.4822.48-1.40%804,315
Jul 10, 202522.7923.0621.9722.8022.80-0.74%1,222,168
Jul 9, 202521.7023.0021.7022.9722.977.09%1,372,250
Jul 8, 202521.2421.5921.2221.4521.451.37%439,481
Jul 7, 202521.8422.0920.9921.1621.16-4.25%787,809
Jul 3, 202522.3222.3221.8422.1022.100.82%522,894
Jul 2, 202521.0422.2720.9621.9221.923.79%1,014,248
Jul 1, 202520.5021.9420.5021.1221.120.48%764,169
Jun 30, 202521.5421.6321.0121.0221.02-1.64%866,729
Jun 27, 202521.9922.2721.1921.3721.37-4.13%3,201,651
Jun 26, 202522.5822.8621.6922.2922.291.27%1,174,191
Jun 25, 202521.8622.0921.0822.0122.011.06%871,565
Jun 24, 202521.8022.3721.4821.7821.781.68%926,350
Jun 23, 202521.5121.8421.0021.4221.42-1.15%950,501
Jun 20, 202522.0022.0121.3121.6721.67-0.87%780,090
Jun 18, 202521.8722.5021.6021.8621.86-0.27%1,046,553
Jun 17, 202522.1622.3421.6721.9221.92-2.10%865,446
Jun 16, 202522.3222.4421.6022.3922.390.95%838,421
Jun 13, 202521.5922.4121.0922.1822.18-0.45%862,850
Jun 12, 202521.7422.4521.4422.2822.281.64%1,392,491
Jun 11, 202522.7722.9321.8721.9221.92-3.14%954,694
Jun 10, 202522.1023.0921.8522.6322.634.24%1,110,449
Jun 9, 202522.0222.0221.3821.7121.71-0.09%1,348,053
Jun 6, 202521.3821.9921.3821.7321.732.99%789,213
Jun 5, 202520.9121.3220.4621.1021.10-719,178
Jun 4, 202521.7622.2521.0821.1021.10-2.50%1,017,061
Jun 3, 202521.3121.9720.7421.6421.641.98%1,562,267